Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.802 | 9.824 | 9.576 | 9.597 | 752,086 | -0.21(-2.13%) |
Apr 27, 2007 | 9.797 | 9.832 | 9.744 | 9.806 | 599,972 | -0.04(-0.36%) |
Apr 26, 2007 | 9.859 | 9.903 | 9.762 | 9.841 | 464,257 | -0.05(-0.48%) |
Apr 25, 2007 | 9.924 | 9.974 | 9.762 | 9.889 | 620,329 | +0.00(+0.00%) |
Apr 24, 2007 | 9.974 | 9.979 | 9.744 | 9.889 | 400,358 | -0.10(-0.96%) |
Apr 23, 2007 | 9.815 | 9.986 | 9.813 | 9.984 | 512,323 | +0.13(+1.27%) |
Apr 20, 2007 | 9.938 | 9.972 | 9.816 | 9.859 | 684,794 | +0.06(+0.63%) |
Apr 19, 2007 | 10.14 | 10.14 | 9.735 | 9.797 | 925,688 | -0.01(-0.13%) |
Apr 18, 2007 | 9.744 | 9.855 | 9.629 | 9.809 | 1,161,492 | -0.16(-1.65%) |
Apr 17, 2007 | 9.866 | 9.988 | 9.795 | 9.974 | 459,733 | +0.15(+1.55%) |
Apr 16, 2007 | 9.763 | 9.852 | 9.717 | 9.822 | 570,567 | +0.10(+1.06%) |
Apr 13, 2007 | 9.636 | 9.748 | 9.571 | 9.719 | 326,846 | +0.07(+0.68%) |
Apr 12, 2007 | 9.650 | 9.654 | 9.558 | 9.654 | 323,453 | -0.00(-0.02%) |
Apr 11, 2007 | 9.875 | 9.875 | 9.606 | 9.656 | 1,325,481 | -0.18(-1.87%) |
Apr 10, 2007 | 9.877 | 9.926 | 9.815 | 9.839 | 273,126 | -0.02(-0.25%) |
Apr 09, 2007 | 9.885 | 9.963 | 9.841 | 9.864 | 527,591 | -0.02(-0.21%) |
Apr 05, 2007 | 9.885 | 9.905 | 9.859 | 9.885 | 376,608 | +0.00(+0.00%) |
Apr 04, 2007 | 9.891 | 9.921 | 9.831 | 9.885 | 907,027 | +0.01(+0.11%) |
Apr 03, 2007 | 9.797 | 9.944 | 9.772 | 9.875 | 2,036,287 | +0.24(+2.50%) |
Apr 02, 2007 | 9.551 | 9.663 | 9.521 | 9.634 | 441,638 | +0.08(+0.87%) |
Mar 30, 2007 | 9.387 | 9.551 | 9.343 | 9.551 | 1,115,123 | +0.19(+2.02%) |
Mar 29, 2007 | 9.412 | 9.452 | 9.291 | 9.362 | 454,079 | +0.01(+0.11%) |
Mar 28, 2007 | 9.270 | 9.385 | 9.221 | 9.351 | 1,703,221 | +0.01(+0.11%) |
Mar 27, 2007 | 9.383 | 9.385 | 9.270 | 9.341 | 519,674 | -0.06(-0.64%) |
Mar 26, 2007 | 9.546 | 9.546 | 9.300 | 9.401 | 605,061 | -0.08(-0.86%) |
Mar 23, 2007 | 9.484 | 9.535 | 9.436 | 9.482 | 295,745 | +0.02(+0.19%) |
Mar 22, 2007 | 9.594 | 9.601 | 9.431 | 9.465 | 265,774 | -0.08(-0.89%) |
Mar 21, 2007 | 9.380 | 9.631 | 9.277 | 9.549 | 598,276 | +0.17(+1.81%) |
Mar 20, 2007 | 9.291 | 9.496 | 9.210 | 9.380 | 532,115 | +0.09(+0.95%) |
Mar 19, 2007 | 9.205 | 9.325 | 9.205 | 9.291 | 275,953 | +0.12(+1.35%) |
Mar 16, 2007 | 9.256 | 9.282 | 9.075 | 9.167 | 975,450 | -0.09(-0.94%) |
Mar 15, 2007 | 9.249 | 9.335 | 9.192 | 9.254 | 334,763 | -0.01(-0.15%) |
Mar 14, 2007 | 9.125 | 9.282 | 9.019 | 9.268 | 2,388,015 | +0.11(+1.18%) |
Mar 13, 2007 | 9.449 | 9.404 | 9.136 | 9.160 | 618,633 | -0.29(-3.05%) |
Mar 12, 2007 | 9.357 | 9.526 | 9.344 | 9.449 | 659,347 | +0.02(+0.19%) |
Mar 09, 2007 | 9.355 | 9.436 | 9.304 | 9.431 | 389,614 | +0.13(+1.39%) |
Mar 08, 2007 | 9.371 | 9.461 | 9.265 | 9.302 | 748,693 | -0.01(-0.13%) |
Mar 07, 2007 | 9.528 | 9.532 | 9.247 | 9.314 | 769,616 | -0.19(-2.03%) |
Mar 06, 2007 | 9.397 | 9.535 | 9.366 | 9.507 | 2,369,354 | +0.18(+1.90%) |
Mar 05, 2007 | 9.815 | 9.815 | 9.286 | 9.330 | 1,420,481 | -0.49(-5.02%) |
Mar 02, 2007 | 9.947 | 9.947 | 9.732 | 9.824 | 1,346,969 | -0.20(-2.03%) |
Mar 01, 2007 | 9.797 | 10.09 | 9.648 | 10.03 | 1,137,177 | +0.08(+0.80%) |
Feb 28, 2007 | 9.921 | 10.04 | 9.753 | 9.947 | 929,646 | +0.04(+0.36%) |
Feb 27, 2007 | 9.880 | 10.12 | 8.741 | 9.912 | 1,128,129 | -0.26(-2.57%) |
Feb 26, 2007 | 10.34 | 10.35 | 9.990 | 10.17 | 696,103 | -0.14(-1.32%) |
Feb 23, 2007 | 10.43 | 10.45 | 10.28 | 10.31 | 800,717 | -0.15(-1.44%) |
Feb 22, 2007 | 10.43 | 10.47 | 10.33 | 10.46 | 558,692 | +0.03(+0.31%) |
Feb 21, 2007 | 10.29 | 10.44 | 10.29 | 10.43 | 325,150 | -0.01(-0.07%) |
Feb 20, 2007 | 10.30 | 10.50 | 10.23 | 10.44 | 331,935 | +0.11(+1.04%) |
Feb 16, 2007 | 10.35 | 10.40 | 10.20 | 10.33 | 1,025,777 | -0.03(-0.31%) |
Feb 15, 2007 | 10.16 | 10.48 | 10.11 | 10.36 | 1,210,123 | +0.21(+2.02%) |
Feb 14, 2007 | 10.22 | 10.45 | 10.14 | 10.15 | 671,844 | -0.08(-0.81%) |
Feb 13, 2007 | 10.14 | 10.28 | 10.04 | 10.24 | 1,022,950 | +0.11(+1.05%) |
Feb 12, 2007 | 10.45 | 10.45 | 10.08 | 10.13 | 1,087,415 | -0.42(-3.99%) |
Feb 09, 2007 | 10.43 | 10.55 | 10.09 | 10.55 | 1,685,125 | +0.13(+1.27%) |
Feb 08, 2007 | 10.34 | 10.43 | 10.34 | 10.42 | 996,373 | +0.05(+0.49%) |
Feb 07, 2007 | 10.12 | 10.38 | 10.05 | 10.37 | 1,801,614 | +0.24(+2.32%) |
Feb 06, 2007 | 9.770 | 10.14 | 9.770 | 10.13 | 969,230 | +0.39(+3.95%) |
Feb 05, 2007 | 9.820 | 9.862 | 9.705 | 9.748 | 569,436 | -0.07(-0.68%) |
Feb 02, 2007 | 9.908 | 9.953 | 9.793 | 9.815 | 540,597 | -0.11(-1.16%) |